三菱総合研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 1,590 | 1,595 | 1,587 | 1,590 | -14 | -0.9% | 3,800 |
| 2011/05/09 | 1,612 | 1,612 | 1,590 | 1,604 | -8 | -0.5% | 2,500 |
| 2011/05/06 | 1,606 | 1,612 | 1,589 | 1,612 | +7 | +0.4% | 2,900 |
| 2011/05/02 | 1,611 | 1,611 | 1,602 | 1,605 | -24 | -1.5% | 4,200 |
| 2011/04/28 | 1,596 | 1,633 | 1,596 | 1,629 | +25 | +1.6% | 5,100 |
| 2011/04/27 | 1,620 | 1,620 | 1,600 | 1,604 | -19 | -1.2% | 2,900 |
| 2011/04/26 | 1,605 | 1,623 | 1,582 | 1,623 | ±0 | ±0% | 6,200 |
| 2011/04/25 | 1,630 | 1,630 | 1,618 | 1,623 | +5 | +0.3% | 7,300 |
| 2011/04/22 | 1,612 | 1,624 | 1,605 | 1,618 | +7 | +0.4% | 7,800 |
| 2011/04/21 | 1,616 | 1,616 | 1,606 | 1,611 | -1 | -0.1% | 6,000 |
| 2011/04/20 | 1,630 | 1,630 | 1,610 | 1,612 | -18 | -1.1% | 8,500 |
| 2011/04/19 | 1,604 | 1,630 | 1,590 | 1,630 | +10 | +0.6% | 5,900 |
| 2011/04/18 | 1,623 | 1,627 | 1,605 | 1,620 | -3 | -0.2% | 5,600 |
| 2011/04/15 | 1,623 | 1,639 | 1,595 | 1,623 | ±0 | ±0% | 6,000 |
| 2011/04/14 | 1,609 | 1,639 | 1,589 | 1,623 | -5 | -0.3% | 4,800 |
| 2011/04/13 | 1,589 | 1,652 | 1,589 | 1,628 | +31 | +1.9% | 7,900 |
| 2011/04/12 | 1,608 | 1,615 | 1,572 | 1,597 | -29 | -1.8% | 14,700 |
| 2011/04/11 | 1,642 | 1,650 | 1,620 | 1,626 | -13 | -0.8% | 4,700 |
| 2011/04/08 | 1,648 | 1,681 | 1,630 | 1,639 | -43 | -2.6% | 9,100 |
| 2011/04/07 | 1,594 | 1,717 | 1,594 | 1,682 | +80 | +5% | 8,700 |
| 2011/04/06 | 1,696 | 1,696 | 1,594 | 1,602 | -28 | -1.7% | 9,800 |
| 2011/04/05 | 1,663 | 1,664 | 1,622 | 1,630 | -64 | -3.8% | 2,500 |
| 2011/04/04 | 1,687 | 1,711 | 1,680 | 1,694 | +8 | +0.5% | 3,500 |
| 2011/04/01 | 1,686 | 1,706 | 1,666 | 1,686 | -9 | -0.5% | 4,100 |
| 2011/03/31 | 1,680 | 1,695 | 1,640 | 1,695 | +18 | +1.1% | 6,500 |
| 2011/03/30 | 1,678 | 1,678 | 1,630 | 1,677 | -19 | -1.1% | 8,000 |
| 2011/03/29 | 1,645 | 1,696 | 1,600 | 1,696 | +46 | +2.8% | 6,800 |
| 2011/03/28 | 1,636 | 1,650 | 1,615 | 1,650 | +23 | +1.4% | 5,500 |
| 2011/03/25 | 1,690 | 1,690 | 1,615 | 1,627 | -15 | -0.9% | 10,100 |
| 2011/03/24 | 1,614 | 1,650 | 1,574 | 1,642 | +15 | +0.9% | 8,400 |
| 2011/03/23 | 1,648 | 1,648 | 1,621 | 1,627 | +17 | +1.1% | 8,700 |
| 2011/03/22 | 1,639 | 1,639 | 1,599 | 1,610 | +41 | +2.6% | 10,000 |
| 2011/03/18 | 1,525 | 1,579 | 1,523 | 1,569 | +129 | +9% | 26,800 |
| 2011/03/17 | 1,361 | 1,445 | 1,361 | 1,440 | +19 | +1.3% | 9,900 |
| 2011/03/16 | 1,409 | 1,476 | 1,369 | 1,421 | +1 | +0.1% | 16,500 |
| 2011/03/15 | 1,480 | 1,482 | 1,292 | 1,420 | -60 | -4.1% | 31,800 |
| 2011/03/14 | 1,429 | 1,642 | 1,411 | 1,480 | -209 | -12.4% | 15,900 |
| 2011/03/11 | 1,688 | 1,728 | 1,688 | 1,689 | -39 | -2.3% | 28,000 |
| 2011/03/10 | 1,755 | 1,755 | 1,728 | 1,728 | -27 | -1.5% | 8,600 |
| 2011/03/09 | 1,765 | 1,789 | 1,755 | 1,755 | +3 | +0.2% | 6,400 |
| 2011/03/08 | 1,747 | 1,760 | 1,747 | 1,752 | -13 | -0.7% | 6,300 |
| 2011/03/07 | 1,788 | 1,789 | 1,765 | 1,765 | -23 | -1.3% | 7,900 |
| 2011/03/04 | 1,797 | 1,797 | 1,787 | 1,788 | -2 | -0.1% | 7,700 |
| 2011/03/03 | 1,799 | 1,799 | 1,785 | 1,790 | ±0 | ±0% | 2,800 |
| 2011/03/02 | 1,790 | 1,809 | 1,785 | 1,790 | -10 | -0.6% | 6,400 |
| 2011/03/01 | 1,800 | 1,823 | 1,800 | 1,800 | -7 | -0.4% | 3,400 |
| 2011/02/28 | 1,809 | 1,821 | 1,800 | 1,807 | +6 | +0.3% | 3,000 |
| 2011/02/25 | 1,816 | 1,816 | 1,776 | 1,801 | -1 | -0.1% | 9,400 |
| 2011/02/24 | 1,803 | 1,810 | 1,801 | 1,802 | -17 | -0.9% | 7,300 |
| 2011/02/23 | 1,818 | 1,835 | 1,810 | 1,819 | -20 | -1.1% | 8,100 |
3501～
3550
件表示中 / 3900件
類似銘柄と比較する
現在ご覧いただいている「三菱総研」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三菱総研 | 480,500円 | +5.8% | -7.9% | 3.33% | 18.46倍 | 1.06倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| 日ビジシス | 162,400円 | +17.1% | +59.1% | 2.46% | 14.81倍 | 2.93倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| 東計電算 | 408,000円 | +6.8% | +7.2% | 3.06% | 15.21倍 | 1.74倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| インテージＨＤ | 184,000円 | +6.8% | +33.1% | 2.61% | 21.96倍 | 2.12倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ビーエンジ | 621,000円 | +5.9% | +11.1% | 2.51% | 20.10倍 | 5.56倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
